Columbia Emerging Markets Fund Class C (EEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.45
+0.02 (0.12%)
At close: Feb 13, 2026
EEMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.12% |
| Feb 12, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.96% |
| Feb 11, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.28% |
| Feb 10, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.31% |
| Feb 9, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.81% |
| Feb 6, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.75% |
| Feb 5, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -2.01% |
| Feb 4, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.06% |
| Feb 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.07% |
| Feb 2, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.19% |
| Jan 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.91% |
| Jan 29, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.67% |
| Jan 28, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.24% |
| Jan 27, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.28% |
| Jan 26, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| Jan 23, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.51% |
| Jan 22, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.10% |
| Jan 21, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.17% |
| Jan 20, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.29% |
| Jan 16, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.19% |
| Jan 15, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.97% |
| Jan 14, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.32% |
| Jan 13, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.58% |
| Jan 12, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.17% |
| Jan 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.46% |
| Jan 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.72% |
| Jan 7, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.78% |
| Jan 6, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.99% |
| Jan 5, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.88% |
| Jan 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 2.48% |
| Dec 31, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.07% |
| Dec 30, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.21% |
| Dec 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.21% |
| Dec 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.90% |
| Dec 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.21% |
| Dec 23, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.35% |
| Dec 22, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.20% |
| Dec 19, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.64% |
| Dec 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.15% |
| Dec 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.95% |
| Dec 16, 2025 | 14.02 | 14.02 | 14.02 | 14.78 | 14.02 | -1.14% |
| Dec 15, 2025 | 14.19 | 14.19 | 14.19 | 14.95 | 14.19 | -0.40% |
| Dec 12, 2025 | 14.24 | 14.24 | 14.24 | 15.01 | 14.24 | -1.12% |
| Dec 11, 2025 | 14.40 | 14.40 | 14.40 | 15.18 | 14.40 | -0.39% |
| Dec 10, 2025 | 14.46 | 14.46 | 14.46 | 15.24 | 14.46 | 0.99% |
| Dec 9, 2025 | 14.32 | 14.32 | 14.32 | 15.09 | 14.32 | -0.07% |
| Dec 8, 2025 | 14.33 | 14.33 | 14.33 | 15.10 | 14.33 | 0.13% |
| Dec 5, 2025 | 14.31 | 14.31 | 14.31 | 15.08 | 14.31 | 0.87% |
| Dec 4, 2025 | 14.19 | 14.19 | 14.19 | 14.95 | 14.19 | -0.07% |
| Dec 3, 2025 | 14.20 | 14.20 | 14.20 | 14.96 | 14.20 | -0.27% |